Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 25.59 | 25.90 | 25.30 | 25.89 | 11,805 | +0.28(+1.09%) |
Oct 08, 2024 | 25.72 | 25.72 | 25.48 | 25.61 | 12,076 | +0.01(+0.04%) |
Oct 07, 2024 | 25.36 | 25.64 | 25.33 | 25.60 | 16,882 | +0.11(+0.43%) |
Oct 04, 2024 | 25.59 | 25.59 | 25.26 | 25.49 | 11,191 | +0.27(+1.07%) |
Oct 03, 2024 | 25.42 | 25.46 | 24.99 | 25.22 | 24,075 | -0.15(-0.59%) |
Oct 02, 2024 | 25.50 | 25.72 | 25.29 | 25.37 | 17,155 | -0.19(-0.74%) |
Oct 01, 2024 | 25.86 | 25.89 | 25.37 | 25.56 | 18,940 | -0.33(-1.27%) |
Sep 30, 2024 | 25.68 | 26.11 | 25.39 | 25.89 | 25,307 | +0.06(+0.23%) |
Sep 27, 2024 | 25.76 | 26.40 | 25.75 | 25.83 | 30,519 | -0.17(-0.65%) |
Sep 26, 2024 | 25.75 | 26.02 | 25.56 | 26.00 | 28,550 | +0.44(+1.72%) |
Sep 25, 2024 | 25.78 | 25.88 | 25.45 | 25.56 | 22,501 | -0.14(-0.54%) |
Sep 24, 2024 | 25.83 | 25.87 | 25.28 | 25.70 | 26,395 | -0.14(-0.54%) |
Sep 23, 2024 | 26.35 | 26.49 | 25.50 | 25.84 | 24,572 | -0.49(-1.86%) |
Sep 20, 2024 | 26.56 | 26.71 | 26.20 | 26.33 | 111,813 | -0.17(-0.64%) |
Sep 19, 2024 | 26.50 | 26.87 | 26.41 | 26.50 | 29,500 | +0.56(+2.16%) |
Sep 18, 2024 | 25.93 | 26.51 | 25.87 | 25.94 | 36,873 | -0.01(-0.04%) |
Sep 17, 2024 | 25.62 | 26.04 | 25.56 | 25.95 | 51,359 | +0.47(+1.84%) |
Sep 16, 2024 | 25.53 | 25.69 | 25.33 | 25.48 | 28,205 | +0.07(+0.28%) |
Sep 13, 2024 | 24.63 | 25.56 | 24.63 | 25.41 | 26,350 | +0.63(+2.54%) |
Sep 12, 2024 | 24.64 | 24.86 | 24.52 | 24.78 | 29,723 | +0.27(+1.10%) |
Sep 11, 2024 | 24.41 | 24.60 | 24.07 | 24.51 | 30,696 | +0.00(+0.00%) |
Sep 10, 2024 | 24.28 | 24.54 | 24.11 | 24.51 | 37,895 | +0.21(+0.86%) |
Sep 09, 2024 | 24.23 | 24.66 | 24.16 | 24.30 | 36,412 | +0.06(+0.25%) |
Sep 06, 2024 | 24.00 | 24.36 | 23.86 | 24.24 | 40,350 | +0.00(+0.00%) |
Sep 05, 2024 | 24.28 | 24.77 | 24.00 | 24.24 | 32,314 | +0.01(+0.04%) |
Sep 04, 2024 | 24.06 | 24.46 | 23.61 | 24.23 | 55,734 | -0.06(-0.25%) |
Sep 03, 2024 | 25.02 | 25.33 | 24.20 | 24.29 | 78,120 | -1.05(-4.14%) |
Aug 30, 2024 | 25.64 | 25.64 | 23.10 | 25.34 | 131,713 | -0.30(-1.17%) |
Aug 29, 2024 | 26.00 | 26.00 | 24.66 | 25.64 | 83,752 | -0.14(-0.54%) |
Aug 28, 2024 | 25.95 | 26.20 | 25.70 | 25.78 | 36,296 | -0.15(-0.58%) |
Aug 27, 2024 | 26.13 | 26.21 | 25.76 | 25.93 | 34,892 | -0.45(-1.71%) |
Aug 26, 2024 | 26.50 | 26.55 | 25.85 | 26.38 | 41,800 | +0.05(+0.19%) |
Aug 23, 2024 | 25.26 | 26.34 | 25.15 | 26.33 | 59,700 | +1.12(+4.44%) |
Aug 22, 2024 | 25.40 | 25.50 | 25.08 | 25.21 | 32,548 | -0.26(-1.02%) |
Aug 21, 2024 | 25.25 | 25.52 | 24.78 | 25.47 | 50,180 | +0.17(+0.67%) |
Aug 20, 2024 | 25.22 | 25.49 | 24.86 | 25.30 | 47,117 | +0.07(+0.27%) |
Aug 19, 2024 | 25.11 | 25.43 | 24.76 | 25.23 | 37,179 | +0.12(+0.47%) |
Aug 16, 2024 | 25.34 | 25.50 | 24.71 | 25.11 | 89,263 | -0.13(-0.51%) |
Aug 15, 2024 | 24.79 | 25.38 | 24.35 | 25.24 | 23,222 | +0.96(+3.96%) |
Aug 14, 2024 | 25.34 | 25.34 | 24.28 | 24.28 | 48,111 | -0.98(-3.88%) |
Aug 13, 2024 | 24.21 | 25.34 | 23.76 | 25.26 | 89,669 | +1.25(+5.19%) |
Aug 12, 2024 | 23.40 | 24.43 | 22.95 | 24.02 | 110,556 | +0.64(+2.73%) |
Aug 09, 2024 | 25.50 | 25.50 | 23.19 | 23.38 | 174,404 | -4.07(-14.83%) |
Aug 08, 2024 | 27.57 | 28.31 | 27.31 | 27.45 | 28,146 | +0.06(+0.22%) |
Aug 07, 2024 | 28.28 | 28.34 | 26.92 | 27.39 | 35,006 | +0.11(+0.40%) |
Aug 06, 2024 | 26.92 | 27.70 | 26.92 | 27.28 | 21,149 | +0.48(+1.79%) |
Aug 05, 2024 | 26.48 | 27.26 | 25.73 | 26.80 | 45,452 | -0.16(-0.58%) |
Aug 02, 2024 | 27.11 | 27.37 | 26.79 | 26.96 | 26,288 | -1.20(-4.27%) |